Datasets:
chuyin0321
/
timeseries-1mn-stocks

Dataset card Viewer Files Community
symbol
stringlengths
1
5
datetime
unknown
open
float64
0
668M
⌀
high
float64
0.01
1.09B
⌀
low
float64
0.01
363M
⌀
close
float64
0.01
729M
⌀
volume
float64
0
89.1B
⌀
AAL
"2015-03-01T13:00:00"
48.200001
56.049999
46.470001
52.779999
396,784,200
AAL
"2015-04-01T12:00:00"
51.099998
53.470001
46.880001
48.290001
235,685,400
AAL
"2015-05-01T12:00:00"
48.650002
50.299999
41.32
42.369999
256,703,000
AAL
"2015-06-01T12:00:00"
42.610001
44.380001
38.450001
39.939999
301,070,200
AAL
"2015-07-01T12:00:00"
40.650002
43.810001
37.799999
40.099998
256,056,700
AAL
"2015-08-01T12:00:00"
40.240002
44.450001
34.099998
38.98
216,640,500
AAL
"2015-09-01T12:00:00"
38.630001
44.59
37.720001
38.830002
221,863,000
AAL
"2015-10-01T12:00:00"
38.5
46.77
37.419998
46.220001
232,605,200
AAL
"2015-11-01T12:00:00"
46.200001
47.09
40.450001
41.259998
138,396,700
AAL
"2015-12-01T13:00:00"
41.470001
46.490002
40.700001
42.349998
170,635,500
AAL
"2016-01-01T13:00:00"
41.290001
42.740002
36.200001
38.990002
237,116,300
AAL
"2016-02-01T13:00:00"
39
41.599998
34.759998
41
184,042,100
AAL
"2016-03-01T13:00:00"
41.439999
43.779999
40.049999
41.009998
164,027,400
AAL
"2016-04-01T12:00:00"
40.130001
41.759998
34.099998
34.689999
206,583,200
AAL
"2016-05-01T12:00:00"
34.990002
35.169998
30.99
31.91
204,486,800
AAL
"2016-06-01T12:00:00"
31.940001
33.580002
24.85
28.309999
274,246,800
AAL
"2016-07-01T12:00:00"
28.26
36.740002
27.120001
35.5
248,242,900
AAL
"2016-08-01T12:00:00"
35.540001
37.349998
33
36.299999
181,408,000
AAL
"2016-09-01T12:00:00"
36.529999
39.52
33.900002
36.610001
162,097,000
AAL
"2016-10-01T12:00:00"
36.459999
40.93
36.330002
40.599998
176,374,300
AAL
"2016-11-01T12:00:00"
40.509998
47.139999
39.240002
46.439999
148,407,700
AAL
"2016-12-01T13:00:00"
46.200001
50.639999
45.580002
46.689999
122,809,500
AAL
"2017-01-01T13:00:00"
47.279999
50
43.740002
44.25
147,225,500
AAL
"2017-02-01T13:00:00"
44.75
48.049999
43.57
46.360001
110,360,400
AAL
"2017-03-01T13:00:00"
46.790001
48.139999
39.209999
42.299999
177,943,800
AAL
"2017-04-01T12:00:00"
42.330002
47.389999
40.82
42.619999
136,320,900
AAL
"2017-05-01T12:00:00"
42.759998
48.82
42.009998
48.41
130,914,100
AAL
"2017-06-01T12:00:00"
48.5
51.950001
48.009998
50.32
133,266,700
AAL
"2017-07-01T12:00:00"
50.779999
54.48
48.73
50.439999
111,659,200
AAL
"2017-08-01T12:00:00"
51.130001
52
42.669998
44.740002
122,959,600
AAL
"2017-09-01T12:00:00"
44.849998
48.599998
42.610001
47.490002
131,313,700
AAL
"2017-10-01T12:00:00"
47.52
53.740002
46.790001
46.82
118,566,100
AAL
"2017-11-01T12:00:00"
48
51.16
45.27
50.490002
73,187,100
AAL
"2017-12-01T13:00:00"
49.669998
53.470001
48.689999
52.029999
80,010,600
AAL
"2018-01-01T13:00:00"
52.330002
59.080002
51.900002
54.32
121,867,900
AAL
"2018-02-01T13:00:00"
54
55.599998
46.330002
54.25
91,995,200
AAL
"2018-03-01T13:00:00"
54.139999
57.439999
50.049999
51.959999
82,819,400
AAL
"2018-04-01T12:00:00"
51.77
53.080002
40.650002
42.93
140,641,600
AAL
"2018-05-01T12:00:00"
42.860001
45.82
41.470001
43.540001
130,062,500
AAL
"2018-06-01T12:00:00"
44.049999
45.02
37.060001
37.959999
125,838,500
AAL
"2018-07-01T12:00:00"
37.740002
40.860001
35.639999
39.540001
159,727,500
AAL
"2018-08-01T12:00:00"
39.380001
41.040001
36.419998
40.48
127,662,600
AAL
"2018-09-01T12:00:00"
40.32
43.889999
38.150002
41.330002
116,498,600
AAL
"2018-10-01T12:00:00"
41.41
41.75
30.24
35.080002
273,883,500
AAL
"2018-11-01T12:00:00"
35.299999
40.200001
34.84
40.16
182,750,300
AAL
"2018-12-01T13:00:00"
40.57
40.580002
29.59
32.110001
165,850,500
AAL
"2019-01-01T13:00:00"
31.459999
37.080002
28.809999
35.77
212,732,200
AAL
"2019-02-01T13:00:00"
35.77
37.23
34.77
35.630001
128,453,000
AAL
"2019-03-01T13:00:00"
35.580002
35.959999
29.969999
31.76
152,767,200
AAL
"2019-04-01T12:00:00"
31.98
35.240002
31.700001
34.18
128,667,400
AAL
"2019-05-01T12:00:00"
34.299999
34.900002
27.110001
27.23
133,158,400
AAL
"2019-06-01T12:00:00"
27.120001
33.810001
27.02
32.610001
124,909,600
AAL
"2019-07-01T12:00:00"
33.139999
34.990002
30.209999
30.51
128,999,900
AAL
"2019-08-01T12:00:00"
30.43
30.57
24.23
26.309999
168,599,300
AAL
"2019-09-01T12:00:00"
26.16
30.34
25.950001
26.969999
141,809,000
AAL
"2019-10-01T12:00:00"
27.08
31.67
24.51
30.059999
193,264,300
AAL
"2019-11-01T12:00:00"
30.299999
31.58
27.84
28.74
115,120,700
AAL
"2019-12-01T13:00:00"
28.790001
29.809999
26.68
28.68
133,826,900
AAL
"2020-01-01T13:00:00"
28.98
29.299999
25.370001
26.84
226,705,600
AAL
"2020-02-01T13:00:00"
26.93
30.780001
18.77
19.049999
262,905,900
AAL
"2020-03-01T13:00:00"
19.049999
19.790001
10.01
12.19
1,304,401,000
AAL
"2020-04-01T12:00:00"
11.45
13.4
9.09
12.01
1,750,440,700
AAL
"2020-05-01T12:00:00"
11.41
12.55
8.25
10.5
1,374,266,000
AAL
"2020-06-01T12:00:00"
10.79
22.799999
10.62
13.07
3,103,539,000
AAL
"2020-07-01T12:00:00"
13.48
14.29
10.8
11.12
1,632,046,000
AAL
"2020-08-01T12:00:00"
11.07
15.1
10.71
13.05
1,490,615,900
AAL
"2020-09-01T12:00:00"
12.86
14.16
11.22
12.29
1,199,512,900
AAL
"2020-10-01T12:00:00"
12.45
13.68
10.63
11.28
1,349,366,200
AAL
"2020-11-01T12:00:00"
11.32
15.56
10.87
14.13
1,700,021,700
AAL
"2020-12-01T13:00:00"
14.42
18.629999
13.85
15.77
1,859,647,300
AAL
"2021-01-01T13:00:00"
15.85
21.77
14.71
17.17
1,444,224,200
AAL
"2021-02-01T13:00:00"
17.25
22.440001
16.33
20.940001
892,994,900
AAL
"2021-03-01T13:00:00"
21.75
26.09
18.940001
23.9
1,077,197,000
AAL
"2021-04-01T12:00:00"
24.02
24.85
19.639999
21.719999
740,659,000
AAL
"2021-05-01T12:00:00"
21.870001
24.82
20.620001
24.24
675,687,600
AAL
"2021-06-01T12:00:00"
24.68
26.040001
20.940001
21.209999
617,245,100
AAL
"2021-07-01T12:00:00"
21.469999
22.16
18.280001
20.379999
687,318,800
AAL
"2021-08-01T12:00:00"
20.49
21.49
18.290001
19.940001
645,704,700
AAL
"2021-09-01T12:00:00"
20.01
22.190001
18.639999
20.52
684,885,900
AAL
"2021-10-01T12:00:00"
21
22.08
18.85
19.200001
574,168,900
AAL
"2021-11-01T12:00:00"
19.09
22.35
16.9
17.690001
715,400,700
AAL
"2021-12-01T13:00:00"
17.940001
18.870001
16.15
17.959999
899,699,400
AAL
"2022-01-01T13:00:00"
18.23
19.76
14.91
16.469999
814,025,900
AAL
"2022-02-01T13:00:00"
16.559999
19.110001
15.48
17.25
761,641,100
AAL
"2022-03-01T13:00:00"
16.969999
18.450001
12.44
18.25
1,207,906,400
AAL
"2022-04-01T12:00:00"
18.299999
21.42
16.370001
18.77
770,056,000
AAL
"2022-05-01T12:00:00"
18.75
19.639999
15.09
17.870001
674,796,200
AAL
"2022-06-01T12:00:00"
18.07
18.1
11.93
12.68
800,097,200
AAL
"2022-07-01T12:00:00"
12.78
15.42
12.52
13.71
740,962,700
AAL
"2022-08-01T12:00:00"
13.67
15.71
12.96
12.99
577,818,400
AAL
"2022-09-01T12:00:00"
12.87
14.67
11.85
12.04
689,436,500
AAL
"2022-10-01T12:00:00"
12.02
14.48
11.65
14.18
804,686,600
AAL
"2022-11-01T12:00:00"
14.44
15.18
13.2
14.43
524,101,400
AAL
"2022-12-01T13:00:00"
14.46
14.74
12.23
12.72
524,327,900
AAL
"2023-01-01T13:00:00"
12.91
17.639999
12.53
16.139999
678,415,500
AAL
"2023-02-01T13:00:00"
16.040001
17.440001
15.36
15.98
377,967,600
AAL
"2023-03-01T13:00:00"
15.93
16.799999
13.36
14.75
474,716,700
AAL
"2023-04-01T12:00:00"
14.52
14.62
12.65
13.64
580,831,800
AAL
"2023-05-01T12:00:00"
13.6
15.11
13.35
14.78
522,112,900
AAL
"2023-06-01T12:00:00"
14.87
17.99
14.61
17.940001
459,943,700